Dark

KO20261016P80
KO Oct 16 2026 80.00 Put (KO261016P00080000)
option OPRA

EOD

Sep 29, 2026

0.0800+14.286%(+0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.1200	0.0700	0.0800	+14.286%	17	4,013	0.000%
2026-09-28	0.0800	0.1100	0.0600	0.0700	0.000%	309	4,005	+14.286%
2026-09-25	0.0900	0.1000	0.0700	0.0700	-12.500%	57	3,751	+14.286%
2026-09-24	0.0800	0.0800	0.0600	0.0800	-20.000%	19	3,746	0.000%
2026-09-23	0.0700	0.1000	0.0600	0.1000	+42.857%	69	3,753	-20.000%
2026-09-22	0.1000	0.1000	0.0500	0.0700	-36.364%	189	3,752	+14.286%
2026-09-21	0.0800	0.1300	0.0800	0.1100	+37.500%	1,011	3,810	-27.273%
2026-09-18	0.1300	0.1400	0.0700	0.0800	-33.333%	75	3,726	0.000%
2026-09-17	0.1400	0.1500	0.1200	0.1200	-14.286%	183	3,721	-33.333%
2026-09-16	0.1500	0.1600	0.1300	0.1400	0.000%	52	3,662	-42.857%
2026-09-15	0.1400	0.1500	0.1400	0.1400	+16.667%	6	3,645	-42.857%
2026-09-14	0.1000	0.1500	0.1000	0.1200	-33.333%	80	3,643	-33.333%
2026-09-11	0.2000	0.2300	0.1700	0.1800	-10.000%	172	3,687	-55.556%
2026-09-10	0.2300	0.2300	0.1700	0.2000	-20.000%	67	3,807	-60.000%
2026-09-09	0.2400	0.3000	0.2200	0.2500	+13.636%	87	3,817	-68.000%
2026-09-08	0.2500	0.2600	0.2200	0.2200	-12.000%	1,649	3,841	-63.636%
2026-09-04	0.2000	0.2600	0.2000	0.2500	+25.000%	60	2,676	-68.000%
2026-09-03	0.2400	0.2400	0.2000	0.2000	-16.667%	14	2,676	-60.000%
2026-09-02	0.2600	0.2600	0.2300	0.2400	-11.111%	62	2,680	-66.667%
2026-09-01	0.2300	0.3100	0.2100	0.2700	+17.391%	82	2,691	-70.370%
2026-08-31	0.2500	0.2500	0.2200	0.2300	+4.545%	46	2,713	-65.217%
2026-08-28	0.2400	0.2500	0.2100	0.2200	-12.000%	21	2,693	-63.636%
2026-08-27	0.2300	0.2500	0.2100	0.2500	+31.579%	70	2,680	-68.000%
2026-08-26	0.1800	0.1900	0.1800	0.1900	+18.750%	23	2,645	-57.895%
2026-08-25	0.1500	0.1800	0.1500	0.1600	-11.111%	20	2,642	-50.000%
2026-08-24	0.1800	0.1800	0.1400	0.1800	-14.286%	61	2,645	-55.556%
2026-08-21	0.2300	0.2500	0.2100	0.2100	-8.696%	81	2,612	-61.905%
2026-08-20	0.2400	0.2400	0.1800	0.2300	-8.000%	15	2,609	-65.217%
2026-08-19	0.3300	0.3300	0.2200	0.2500	-28.571%	193	2,622	-68.000%
2026-08-18	0.4200	0.4200	0.3300	0.3500	-31.373%	25	2,658	-77.143%
2026-08-17	0.4300	0.5200	0.4300	0.5100	+21.429%	33	2,658	-84.314%
2026-08-14	0.4700	0.4800	0.4200	0.4200	-14.286%	14	2,662	-80.952%
2026-08-13	0.5500	0.5700	0.4700	0.4900	-10.909%	111	2,637	-83.673%
2026-08-12	0.7800	0.7800	0.5300	0.5500	-8.333%	46	2,637	-85.455%
2026-08-11	0.7000	0.7800	0.6000	0.6000	-9.091%	48	2,647	-86.667%
2026-08-10	0.7300	0.7300	0.6500	0.6600	-5.714%	12	2,626	-87.879%
2026-08-07	0.7700	0.7700	0.7000	0.7000	-16.667%	67	2,630	-88.571%
2026-08-06	0.7300	0.8600	0.7300	0.8400	0.000%	31	2,631	-90.476%
2026-08-05	0.9000	0.9000	0.8400	0.8400	-20.755%	21	2,614	-90.476%
2026-08-04	1.0200	1.2100	0.9500	1.0600	+11.579%	165	2,599	-92.453%
2026-08-03	0.8700	1.0000	0.8700	0.9500	+4.396%	31	2,468	-91.579%
2026-07-31	0.9500	0.9500	0.8700	0.9100	+16.667%	146	2,449	-91.209%
2026-07-30	0.9000	0.9000	0.7500	0.7800	+5.405%	236	2,332	-89.744%
2026-07-29	0.6300	0.7900	0.6300	0.7400	-8.642%	231	2,315	-89.189%
2026-07-28	1.0000	1.0000	0.5900	0.8100	-54.494%	47	2,113	-90.123%
2026-07-27	2.0200	2.0200	1.7200	1.7800	-20.889%	43	2,107	-95.506%
2026-07-24	2.6000	2.6000	2.2500	2.2500	-17.279%	32	2,099	-96.444%
2026-07-23	2.6200	2.7900	2.5100	2.7200	+19.824%	83	2,092	-97.059%
2026-07-22	2.1700	2.2900	2.1700	2.2700	-2.155%	104	2,104	-96.476%
2026-07-21	2.4200	2.4200	2.2600	2.3200	-10.425%	73	2,099	-96.552%
2026-07-20	2.3900	2.6800	2.3900	2.5900	-4.074%	41	2,084	-96.911%
2026-07-17	1.6900	2.9200	1.6900	2.7000	+75.325%	245	2,075	-97.037%
2026-07-16	1.6900	1.7900	1.5300	1.5400	-34.746%	108	2,013	-94.805%
2026-07-15	2.1000	2.3600	2.1000	2.3600	+15.122%	27	1,958	-96.610%
2026-07-14	1.8500	2.0500	1.8500	2.0500	+7.330%	82	1,958	-96.098%
2026-07-13	1.8700	1.9200	1.7800	1.9100	-4.975%	126	1,892	-95.812%
2026-07-10	2.3000	2.3000	1.9500	2.0100	-15.546%	631	1,875	-96.020%
2026-07-09	2.6000	2.6000	2.3800	2.3800	+12.264%	83	1,273	-96.639%
2026-07-08	1.9200	2.2100	1.9200	2.1200	+10.995%	513	1,216	-96.226%
2026-07-07	1.7000	2.0000	1.6000	1.9100	-13.964%	114	990	-95.812%
2026-07-06	2.2100	2.3400	2.0400	2.2200	+8.293%	254	925	-96.396%
2026-07-02	2.3000	2.3000	2.0500	2.0500	-25.455%	17	838	-96.098%
2026-07-01	2.5500	2.7500	2.5500	2.7500	+5.364%	5	838	-97.091%
2026-06-30	2.6700	2.6700	2.6100	2.6100	+12.017%	16	838	-96.935%
2026-06-29	2.3000	2.3300	2.3000	2.3300	+3.556%	3	853	-96.567%
2026-06-26	2.8500	2.8500	2.2500	2.2500	-27.419%	9	853	-96.444%
2026-06-25	2.7900	3.2500	2.7900	3.1000	+3.679%	46	852	-97.419%
2026-06-24	2.7500	2.9900	2.7500	2.9900	-7.143%	13	821	-97.324%
2026-06-23	2.9100	3.2500	2.9100	3.2200	-5.572%	36	820	-97.516%
2026-06-22	3.5500	3.6000	3.4100	3.4100	+0.294%	22	819	-97.654%
2026-06-17	3.5500	3.6000	3.2900	3.4000	+3.030%	15	797	-97.647%
2026-06-16	2.8500	3.3500	2.8500	3.3000	+6.452%	14	797	-97.576%
2026-06-15	3.1700	3.2500	3.0300	3.1000	+4.377%	82	789	-97.419%
2026-06-12	2.9700	2.9700	2.9700	2.9700	+16.016%	1	724	-97.306%
2026-06-11	2.6700	2.8200	2.4600	2.5600	-5.185%	539	723	-96.875%
2026-06-10	2.7300	2.7300	2.5800	2.7000	-35.561%	42	240	-97.037%
2026-06-08	4.1500	4.1900	4.1400	4.1900	+0.964%	6	216	-98.091%
2026-06-05	3.7500	4.1500	3.7500	4.1500	-17.000%	36	214	-98.072%
2026-06-04	4.6000	5.0000	4.5500	5.0000	+9.649%	13	189	-98.400%
2026-06-02	4.5000	4.5600	4.5000	4.5600	+4.828%	11	189	-98.246%
2026-06-01	4.3500	4.3500	4.3500	4.3500	+42.623%	64	190	-98.161%
2026-05-27	3.0000	3.0500	3.0000	3.0500	-12.857%	27	198	-97.377%
2026-05-26	3.5200	3.5500	3.4500	3.5000	+7.692%	14	174	-97.714%
2026-05-22	3.2500	3.2500	3.2500	3.2500	0.000%	20	164	-97.538%
2026-05-21	3.3000	3.3000	3.2500	3.2500	+4.839%	12	148	-97.538%
2026-05-20	3.1000	3.1000	3.1000	3.1000	+0.324%	12	148	-97.419%
2026-05-19	3.0800	3.3000	3.0800	3.0900	-10.951%	54	79	-97.411%
2026-05-18	3.4700	3.4700	3.4700	3.4700	-11.026%	1	79	-97.695%
2026-05-13	4.0000	4.0000	3.7000	3.9000	+1.299%	37	79	-97.949%
2026-05-12	4.4500	4.7000	3.8500	3.8500	-17.204%	37	69	-97.922%
2026-05-11	4.6500	4.6500	4.6500	4.6500	+3.333%	1	69	-98.280%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-3.226%	1	37	-98.222%
2026-05-07	4.7500	4.7500	4.6500	4.6500	+1.087%	5	36	-98.280%
2026-04-30	4.5500	4.8000	4.5500	4.6000	+12.195%	12	32	-98.261%
2026-04-28	3.9500	4.1000	3.9500	4.1000	-23.364%	7	21	-98.049%
2026-03-17	5.4000	5.4000	5.3500	5.3500	-12.295%	14	14	-98.505%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-7.576%	1	1	-98.689%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+28.655%	1	2	-98.788%
2026-03-03	5.1300	5.1300	5.1300	5.1300	+22.143%	2	1	-98.441%
2026-02-27	4.2000	4.2000	4.2000	4.2000	0.000%	2	2	-98.095%